Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NY: FBZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.62 12.62 12.37 12.44 3,082 -0.08(-0.67%)
Apr 27, 2012 12.46 12.55 12.46 12.53 13,213 +0.14(+1.11%)
Apr 26, 2012 12.31 12.39 12.31 12.39 634 +0.02(+0.15%)
Apr 25, 2012 12.60 12.60 12.34 12.37 4,260 -0.00(-0.02%)
Apr 24, 2012 12.46 12.46 12.37 12.37 3,628 +0.15(+1.24%)
Apr 23, 2012 12.32 12.32 12.20 12.22 1,834 -0.40(-3.15%)
Apr 20, 2012 12.41 12.64 12.41 12.62 25,077 +0.16(+1.29%)
Apr 19, 2012 12.32 12.47 12.32 12.46 18,883 +0.17(+1.35%)
Apr 18, 2012 12.55 12.55 12.29 12.29 8,168 -0.26(-2.04%)
Apr 17, 2012 12.51 12.55 12.49 12.55 3,850 -0.01(-0.07%)
Apr 16, 2012 12.57 12.57 12.37 12.55 2,965 +0.06(+0.45%)
Apr 13, 2012 12.62 12.62 12.43 12.50 13,630 -0.14(-1.12%)
Apr 12, 2012 12.68 12.73 12.62 12.64 18,009 +0.17(+1.36%)
Apr 11, 2012 12.51 12.51 12.47 12.47 1,389 -0.15(-1.16%)
Apr 10, 2012 12.75 12.75 12.52 12.62 29,052 -0.22(-1.73%)
Apr 09, 2012 12.83 12.85 12.81 12.84 15,337 -0.02(-0.15%)
Apr 05, 2012 12.85 12.86 12.78 12.86 204,513 +0.06(+0.44%)
Apr 04, 2012 12.77 12.80 12.77 12.80 1,205 -0.04(-0.30%)
Apr 03, 2012 13.01 13.01 12.83 12.84 10,182 -0.08(-0.62%)
Apr 02, 2012 12.83 12.98 12.83 12.92 3,156 +0.05(+0.37%)
Mar 30, 2012 12.90 12.90 12.79 12.87 4,305 +0.15(+1.15%)
Mar 29, 2012 12.72 12.72 12.72 12.72 211 -0.10(-0.77%)
Mar 28, 2012 12.84 12.86 12.81 12.82 4,878 -0.22(-1.71%)
Mar 27, 2012 13.15 13.15 13.05 13.05 31,493 -0.09(-0.72%)
Mar 26, 2012 12.95 13.14 12.95 13.14 16,670 +0.21(+1.61%)
Mar 23, 2012 12.92 12.93 12.91 12.93 5,582 +0.08(+0.62%)
Mar 22, 2012 12.92 12.94 12.83 12.85 5,633 -0.18(-1.35%)
Mar 21, 2012 12.90 13.08 12.90 13.03 2,949 +0.03(+0.20%)
Mar 20, 2012 12.94 13.00 12.94 13.00 1,203 -0.22(-1.68%)
Mar 19, 2012 13.18 13.23 13.18 13.23 1,317 -0.01(-0.05%)
Mar 16, 2012 13.23 13.23 13.23 13.23 378 +0.09(+0.72%)
Mar 15, 2012 13.22 13.22 13.14 13.14 3,901 -0.03(-0.26%)
Mar 14, 2012 13.19 13.19 13.07 13.17 2,327 -0.05(-0.40%)
Mar 13, 2012 12.92 13.22 12.92 13.22 2,426 +0.36(+2.81%)
Mar 12, 2012 12.86 12.86 12.86 12.86 423 -0.33(-2.51%)
Mar 09, 2012 13.15 13.21 13.15 13.19 4,785 -0.04(-0.29%)
Mar 08, 2012 13.18 13.23 13.17 13.23 3,951 +0.15(+1.18%)
Mar 07, 2012 12.93 13.12 12.93 13.08 3,120 +0.06(+0.49%)
Mar 06, 2012 13.21 13.21 13.01 13.01 5,206 -0.47(-3.47%)
Mar 05, 2012 13.42 13.48 13.42 13.48 8,885 -0.17(-1.21%)
Mar 02, 2012 13.66 13.68 13.52 13.65 2,348 +0.10(+0.76%)
Mar 01, 2012 13.48 13.64 13.48 13.54 23,332 +0.25(+1.86%)
Feb 29, 2012 13.52 13.59 13.30 13.30 6,124 -0.21(-1.53%)
Feb 28, 2012 13.32 13.50 13.32 13.50 1,586 +0.33(+2.47%)
Feb 27, 2012 13.28 13.28 13.16 13.18 11,212 -0.23(-1.68%)
Feb 24, 2012 13.29 13.40 13.29 13.40 702 +0.13(+0.95%)
Feb 23, 2012 13.17 13.31 13.17 13.28 1,544 +0.02(+0.14%)
Feb 22, 2012 13.29 13.29 13.26 13.26 2,094 +0.05(+0.39%)
Feb 21, 2012 13.24 13.24 13.21 13.21 645 -0.05(-0.39%)
Feb 17, 2012 13.16 13.26 13.16 13.26 6,560 +0.24(+1.84%)
Feb 16, 2012 12.85 13.02 12.85 13.02 2,572 +0.11(+0.81%)
Feb 15, 2012 12.95 12.95 12.91 12.91 16,501 -0.00(-0.01%)
Feb 14, 2012 12.91 12.97 12.90 12.92 5,269 -0.02(-0.14%)
Feb 13, 2012 12.90 12.96 12.90 12.93 1,068 +0.14(+1.07%)
Feb 10, 2012 12.79 12.80 12.79 12.80 634 -0.23(-1.74%)
Feb 09, 2012 13.01 13.02 13.01 13.02 5,500 +0.05(+0.40%)
Feb 08, 2012 13.02 13.05 12.97 12.97 1,313 +0.01(+0.06%)
Feb 07, 2012 12.81 12.98 12.81 12.96 12,517 +0.17(+1.31%)
Feb 06, 2012 12.86 12.86 12.79 12.79 1,903 -0.05(-0.41%)
Feb 03, 2012 12.90 12.91 12.81 12.85 3,429 +0.07(+0.52%)
Feb 02, 2012 12.80 12.80 12.75 12.78 17,453 +0.08(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.